West Pharmaceutical Services, Inc. - WST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	241.23	241.12	241.12	245.36	239.27	856,100
February 19, 2026	245.51	243.83	243.83	247.18	241.91	760,794
February 18, 2026	243.9	248.26	248.26	248.46	243.89	813,756
February 17, 2026	248.18	243.19	243.19	251.81	242.32	970,093
February 13, 2026	243.94	250.49	250.49	250.53	242.14	980,300
February 12, 2026	250.21	243.61	243.61	259.9	227.49	2.18M
February 11, 2026	243.96	246.16	246.16	252.04	243.6	1.66M
February 10, 2026	250.41	243.56	243.56	252.57	243.47	1.17M
February 09, 2026	245.97	248.93	248.93	251.33	245.97	1.05M
February 06, 2026	235.37	248.95	248.95	249.64	233.5	1.48M
February 05, 2026	235	231.62	231.62	237.53	229.97	1.15M
February 04, 2026	232.95	237.05	237.05	241.38	231.09	1.69M
February 03, 2026	233.84	230.95	230.95	238.76	228	944,400
February 02, 2026	230.9	237.5	237.5	237.67	228.83	1.2M
January 30, 2026	229.43	231.12	231.12	232.05	223.83	1.6M
January 29, 2026	234.44	232.65	232.65	234.49	227.57	930,244
January 28, 2026	238.1	235.89	235.89	239.06	234.88	682,812
January 27, 2026	238.89	240.53	240.31	243.91	238.32	935,500
January 26, 2026	238.48	241.4	241.18	241.4	236.8	989,148
January 23, 2026	246	236.66	236.66	246.13	232.06	1.93M
January 22, 2026	256.18	247.78	247.78	258.74	247.03	1.04M
January 21, 2026	251.68	255.16	255.16	255.8	244.7	1.89M
January 20, 2026	255	250.5	250.5	255	248.47	1.8M
January 16, 2026	279.26	259.79	259.79	279.39	259.39	1.48M
January 15, 2026	275.62	279.41	279.41	281.55	272.81	789,700
January 14, 2026	272.92	274.98	274.98	278.58	270.56	725,731
January 13, 2026	273.59	271.83	271.83	275.49	268.42	508,200
January 12, 2026	277.99	272.91	272.91	278.87	267.82	776,503
January 09, 2026	275.62	275.52	275.52	279.24	274.79	490,229
January 08, 2026	276.87	275.23	275.23	283.45	271.31	631,111
January 07, 2026	280.27	278.44	278.44	281.38	276.08	523,437
January 06, 2026	277.14	280.66	280.66	291.38	275.51	1.07M
January 05, 2026	272.44	279.03	279.03	280.14	269.55	1.05M
January 02, 2026	275.25	276.4	276.4	277.08	269.76	629,200
December 31, 2025	276.3	275.14	275.14	277.07	274.88	397,740
December 30, 2025	274.54	276.87	276.87	277.75	273.9	356,633
December 29, 2025	274.7	275.6	275.6	276.37	272.53	305,121
December 26, 2025	276.19	274.3	274.3	277.5	272.83	344,485
December 24, 2025	279.01	276.66	276.66	279.01	275.68	203,730
December 23, 2025	275.34	277.49	277.49	277.83	272.88	688,600
December 22, 2025	271.53	274.89	274.89	278.43	270.02	560,739
December 19, 2025	269.67	272.54	272.54	272.74	268.45	2.12M
December 18, 2025	269.3	268.66	268.66	271.41	266.66	748,830
December 17, 2025	265.23	269.13	269.13	275.56	264.92	700,163
December 16, 2025	271.24	266.44	266.44	273.13	265.35	734,735
December 15, 2025	267.97	271.86	271.86	272.8	265.97	692,705
December 12, 2025	272.26	267.56	267.56	272.97	265.39	839,179
December 11, 2025	268.96	272.54	272.54	274.56	267.9	688,206
December 10, 2025	267.47	266.96	266.96	268.68	263.38	683,912
December 09, 2025	268.64	266.07	266.07	271.97	265.83	513,011
December 08, 2025	279.34	269.08	269.08	281.12	268.21	660,526
December 05, 2025	282.01	280.23	280.23	283.52	278.23	645,703
December 04, 2025	284.5	281.77	281.77	285.54	276.04	788,447
December 03, 2025	275.76	284.31	284.31	285.4	274.03	856,418
December 02, 2025	270.6	273.03	273.03	275.06	269.08	546,500
December 01, 2025	275.46	274.14	274.14	279.48	273.96	546,654
November 28, 2025	278.49	277.25	277.25	278.55	273.94	293,100
November 26, 2025	278.39	277.14	277.14	281.8	274.88	441,187
November 25, 2025	278.18	280.84	280.84	281.33	275.68	579,427
November 24, 2025	270.43	273.99	273.99	276.24	267.25	901,700

West Pharmaceutical Services, Inc. (WST) NYSE